Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2024 | CNY | 12.32 | 12.69 | 12.18 | 12.58 | 12.58 | +0.25 (+2.03%) | 18,489,300 |
28 May 2024 | CNY | 12.64 | 12.81 | 12.31 | 12.33 | 12.33 | -0.31 (-2.45%) | 873,400 |
27 May 2024 | CNY | 12.73 | 12.78 | 12.29 | 12.64 | 12.64 | +0.16 (+1.28%) | 1,002,680 |
24 May 2024 | CNY | 12.8 | 12.99 | 12.47 | 12.48 | 12.48 | -0.35 (-2.73%) | 1,178,800 |
23 May 2024 | CNY | 13.3 | 13.31 | 12.73 | 12.83 | 12.83 | -0.42 (-3.17%) | 1,276,500 |
22 May 2024 | CNY | 13.15 | 13.43 | 13.05 | 13.25 | 13.25 | +0.03 (+0.23%) | 1,101,330 |
21 May 2024 | CNY | 13.38 | 13.45 | 13.11 | 13.22 | 13.22 | -0.23 (-1.71%) | 1,006,000 |
20 May 2024 | CNY | 13.6 | 13.6 | 13.36 | 13.45 | 13.45 | -0.15 (-1.10%) | 1,016,400 |
17 May 2024 | CNY | 13.34 | 13.6 | 13.25 | 13.6 | 13.6 | +0.34 (+2.56%) | 1,347,752 |
16 May 2024 | CNY | 13.04 | 13.39 | 12.91 | 13.26 | 13.26 | +0.25 (+1.92%) | 1,226,152 |
15 May 2024 | CNY | 13.08 | 13.25 | 12.93 | 13.01 | 13.01 | -0.07 (-0.54%) | 1,069,852 |
14 May 2024 | CNY | 13.1 | 13.33 | 13.02 | 13.08 | 13.08 | +0.07 (+0.54%) | 957,900 |
13 May 2024 | CNY | 13.19 | 13.33 | 12.71 | 13.01 | 13.01 | -0.37 (-2.77%) | 1,224,111 |
10 May 2024 | CNY | 13.81 | 13.83 | 13.3 | 13.38 | 13.38 | -0.43 (-3.11%) | 1,560,900 |
9 May 2024 | CNY | 13.56 | 13.95 | 13.55 | 13.81 | 13.81 | +0.25 (+1.84%) | 1,438,800 |
8 May 2024 | CNY | 13.75 | 13.86 | 13.5 | 13.56 | 13.56 | -0.25 (-1.81%) | 1,480,500 |
7 May 2024 | CNY | 13.52 | 13.84 | 13.38 | 13.81 | 13.81 | +0.3 (+2.22%) | 2,209,500 |
6 May 2024 | CNY | 13.03 | 13.65 | 13.03 | 13.51 | 13.51 | +0.62 (+4.81%) | 2,536,629 |
30 Apr 2024 | CNY | 13.64 | 13.66 | 12.77 | 12.89 | 12.89 | -0.53 (-3.95%) | 2,358,825 |
29 Apr 2024 | CNY | 12.86 | 13.51 | 12.66 | 13.42 | 13.42 | +0.65 (+5.09%) | 3,026,000 |
26 Apr 2024 | CNY | 12.99 | 13.12 | 12.56 | 12.77 | 12.77 | -0.29 (-2.22%) | 2,647,100 |
25 Apr 2024 | CNY | 12.75 | 13.29 | 12.75 | 13.06 | 13.06 | -0.62 (-4.53%) | 2,840,000 |
24 Apr 2024 | CNY | 13.18 | 13.74 | 13.18 | 13.68 | 13.68 | +0.46 (+3.48%) | 2,045,877 |
23 Apr 2024 | CNY | 12.77 | 13.32 | 12.77 | 13.22 | 13.22 | +0.44 (+3.44%) | 1,982,181 |
22 Apr 2024 | CNY | 13.36 | 13.48 | 12.3 | 12.78 | 12.78 | -0.58 (-4.34%) | 2,186,575 |
19 Apr 2024 | CNY | 13.2 | 13.55 | 12.93 | 13.36 | 13.36 | +0.12 (+0.91%) | 2,406,535 |
18 Apr 2024 | CNY | 13.71 | 13.74 | 12.91 | 13.24 | 13.24 | -0.47 (-3.43%) | 3,002,069 |
17 Apr 2024 | CNY | 11.95 | 13.74 | 11.95 | 13.71 | 13.71 | +2.13 (+18.39%) | 4,451,693 |
16 Apr 2024 | CNY | 13.53 | 13.53 | 11.58 | 11.58 | 11.58 | -2.02 (-14.85%) | 3,717,603 |
15 Apr 2024 | CNY | 15.49 | 15.5 | 13.3 | 13.6 | 13.6 | -1.9 (-12.26%) | 4,724,959 |